For: October 31, 2013 | |||||
SYMBOL | OPEN RATE | HIGH RATE | LOW RATE | CLOSING RATE | TURNOVER |
AABS | 97 | 100 | 100 | 97 | 100 |
AASM | 15.99 | 14.99 | 14.99 | 14.99 | 500 |
AATM | 3.9 | 2.9 | 2.9 | 2.9 | 1,000 |
ABL | 83.5 | 85 | 82.5 | 84.98 | 342,500 |
ABOT | 439 | 438 | 430 | 432.98 | 8,700 |
ACPL | 136 | 140 | 135 | 139.72 | 77,300 |
ADMM | 44.03 | 46.23 | 41.83 | 42.62 | 58,500 |
AGIL | 75 | 71.36 | 71.36 | 71.36 | 500 |
AGL | 12 | 12.5 | 12.45 | 12.5 | 1,000 |
AGTL | 197 | 197.5 | 196 | 197.5 | 1,200 |
AHCL | 20.56 | 20.6 | 20.15 | 20.43 | 84,000 |
AHL | 28.52 | 29.2 | 27.5 | 28.11 | 42,000 |
AICL | 71.51 | 73.5 | 71.5 | 73.01 | 518,500 |
AICL-CDEC | 73.03 | 0 | 0 | 74.48 | 0 |
AICL-CJAN | 73.93 | 0 | 0 | 75.4 | 0 |
AICL-CNOV | 72.31 | 0 | 0 | 73.75 | 0 |
AKBL | 10.93 | 11 | 10.71 | 10.88 | 165,000 |
AKBL-CDEC | 11.16 | 0 | 0 | 11.1 | 0 |
AKBL-CJAN | 11.3 | 0 | 0 | 11.24 | 0 |
AKBL-CNOV | 11.05 | 0 | 0 | 10.99 | 0 |
AKDCL | 69.4 | 72.87 | 69.9 | 71.94 | 5,000 |
AKZO | 86.51 | 88.4 | 84.75 | 87.92 | 88,000 |
AMTEX | 2.26 | 2.28 | 2.25 | 2.25 | 14,000 |
ANL | 4.96 | 5 | 4.87 | 4.93 | 911,000 |
APL | 440.06 | 451.8 | 437 | 449.16 | 64,050 |
ASL | 8.01 | 7.7 | 7.53 | 7.6 | 29,500 |
ASLPS | 8.2 | 7.6 | 7.6 | 7.6 | 10,000 |
ATBA | 303.99 | 301.15 | 301 | 301 | 700 |
ATIL | 55.79 | 56.4 | 56 | 56.38 | 6,000 |
ATLH | 200 | 202 | 199 | 201 | 2,500 |
ATRL | 180.39 | 185.79 | 179.05 | 184.9 | 290,300 |
ATRL-CDEC | 184.23 | 0 | 0 | 188.63 | 0 |
ATRL-CJAN | 186.5 | 0 | 0 | 190.96 | 0 |
ATRL-CNOV | 182.41 | 0 | 0 | 186.77 | 0 |
BAFL | 22.36 | 22.8 | 22.2 | 22.7 | 643,500 |
BAFLTFC5 | 102.2 | 0 | 0 | 102.2 | 0 |
BAHL | 36.06 | 36.65 | 35.5 | 36.51 | 447,000 |
BAHL-CDEC | 36.83 | 0 | 0 | 37.25 | 0 |
BAHL-CJAN | 37.28 | 0 | 0 | 37.71 | 0 |
BAHL-CNOV | 36.46 | 0 | 0 | 36.88 | 0 |
BAHLTFC2 | 102.5697 | 0 | 0 | 102.5697 | 0 |
BATA | 1725.33 | 1800 | 1780 | 1782 | 440 |
BCML | 68.94 | 69.94 | 66 | 68.97 | 6,000 |
BERG | 38.56 | 38.7 | 37.25 | 38.63 | 6,000 |
BGL | 4 | 3.9 | 3.9 | 3.9 | 2,000 |
BHAT | 393.75 | 395 | 395 | 393.75 | 100 |
BIFO | 101.81 | 97.1 | 97 | 97 | 800 |
BILF | 6.39 | 5.6 | 5.39 | 5.6 | 3,500 |
BIPL | 5.48 | 5.53 | 5.35 | 5.5 | 253,000 |
BOK | 7.3 | 7.38 | 7.1 | 7.27 | 8,000 |
BOP | 10.19 | 10.33 | 10.1 | 10.28 | 3,772,500 |
BPL | 37.5 | 38 | 38 | 37.5 | 500 |
BROT | 3.31 | 3.35 | 3.31 | 3.31 | 11,000 |
BRR | 3.65 | 3.6 | 3.5 | 3.57 | 203,500 |
BTL | 110.1 | 114.82 | 105.01 | 110.1 | 200 |
BYCO | 8.17 | 8.33 | 8.03 | 8.14 | 922,000 |
CENI | 14.71 | 14.5 | 14.5 | 14.5 | 1,000 |
CEPB | 48.43 | 49.7 | 47.8 | 48.13 | 219,000 |
CFL | 26.8 | 26.8 | 26.8 | 26.8 | 500 |
CHAS | 9.65 | 9.85 | 9.27 | 9.85 | 16,000 |
CHCC | 48.04 | 49.15 | 47.66 | 47.89 | 118,000 |
CJPL | 1.6 | 1.85 | 1.65 | 1.65 | 9,000 |
CLCPS | 1.15 | 1.24 | 1.11 | 1.12 | 57,000 |
CML | 3.94 | 3.98 | 3.72 | 3.78 | 382,500 |
COLG | 1377.5 | 1445 | 1310 | 1445 | 360 |
COTT | 3.2 | 3.1 | 3.1 | 3.1 | 500 |
CPL | 233.85 | 245.54 | 230 | 245.54 | 80,900 |
CPPL | 40.45 | 40.89 | 40 | 40.63 | 20,000 |
CRTM | 14.4 | 14.2 | 14.2 | 14.4 | 1,500 |
CSAP | 49.21 | 47 | 46.75 | 46.76 | 218,500 |
CSIL | 5.7 | 5.9 | 5.9 | 5.9 | 500 |
CSM | 1.8 | 1.8 | 1.75 | 1.8 | 1,000 |
CSUML | 7.6 | 7.7 | 7.5 | 7.51 | 42,000 |
CYAN | 60.5 | 62.25 | 61.09 | 62 | 6,000 |
DAAG | 18.75 | 19.4 | 17.9 | 19.27 | 71,500 |
DADX | 29.01 | 28.11 | 28.02 | 28.07 | 1,000 |
DAWH | 47.99 | 50.38 | 48.3 | 50.38 | 322,000 |
DBCI | 3.45 | 3.5 | 3.25 | 3.42 | 65,500 |
DCH | 2.4 | 2.39 | 2.31 | 2.33 | 43,500 |
DCL | 5 | 5.1 | 4.85 | 5 | 329,000 |
DFML | 4.13 | 4.3 | 4.1 | 4.17 | 212,000 |
DFSM | 2.68 | 2.84 | 2.6 | 2.76 | 150,500 |
DGKC | 69.67 | 71.9 | 68.8 | 71.55 | 4,883,000 |
DGKC-CDEC | 71.15 | 0 | 0 | 72.99 | 0 |
DGKC-CJAN | 72.03 | 0 | 0 | 73.9 | 0 |
DGKC-CNOV | 70.45 | 0 | 0 | 72.27 | 0 |
DINT | 70.58 | 67.06 | 67.06 | 67.06 | 3,500 |
DLL | 75 | 75 | 74.5 | 75 | 2,500 |
DMTM | 9.9 | 8.9 | 8.9 | 8.9 | 1,000 |
DOL | 4.98 | 4.98 | 4.82 | 4.93 | 28,500 |
DREL | 150 | 150 | 150 | 150 | 4,700 |
DSFL | 2.17 | 2.22 | 2.15 | 2.2 | 191,500 |
DSIL | 4.17 | 4.34 | 4.1 | 4.2 | 51,500 |
DSL | 4.43 | 4.5 | 4.3 | 4.4 | 42,000 |
DWSM | 3.25 | 3.04 | 3.02 | 3.02 | 5,000 |
DYNO | 32 | 32 | 31 | 32 | 4,500 |
ECOP | 9.32 | 9.49 | 8.91 | 9.02 | 60,000 |
EFLTFC3 | 98 | 0 | 0 | 98 | 0 |
EFOODS | 81.29 | 85.35 | 80.06 | 85.35 | 2,705,800 |
EFUG | 78 | 78 | 77.75 | 78 | 8,000 |
EFUL | 69.1 | 69.25 | 69.25 | 69.25 | 1,000 |
ELSM | 71.7 | 72 | 71.93 | 71.97 | 4,000 |
EMCO | 3.07 | 3.28 | 3.25 | 3.25 | 4,500 |
ENGRO | 122.72 | 127.8 | 119.75 | 126.68 | 9,876,600 |
ENGRO-NOV | 123.71 | 128.9 | 120.5 | 127.62 | 5,065,500 |
ENGROTFC2 | 100.1886 | 0 | 0 | 100.1886 | 0 |
EPCL | 12.14 | 12.7 | 12.05 | 12.54 | 736,500 |
EWLA | 4.8 | 5.45 | 4.8 | 5.45 | 2,500 |
EXIDE | 305 | 304.99 | 302.01 | 304.99 | 700 |
FABL | 11.16 | 11.36 | 11.1 | 11.32 | 329,500 |
FASM | 105 | 105.5 | 104 | 105.25 | 4,100 |
FATIMA | 25.65 | 26.1 | 25.7 | 25.83 | 5,882,000 |
FCCL | 11.2 | 11.57 | 10.99 | 11.52 | 3,954,000 |
FCCL-CNOV | 11.33 | 0 | 0 | 11.64 | 0 |
FCSC | 2.6 | 2.69 | 2.5 | 2.69 | 20,500 |
FDIBL | 1.5 | 1.55 | 1.45 | 1.45 | 32,500 |
FECM | 4.19 | 3.94 | 3.94 | 3.94 | 500 |
FECTC | 34.11 | 35.81 | 35.56 | 35.81 | 136,000 |
FEM | 3.75 | 3.7 | 3.55 | 3.58 | 6,000 |
FEROZ | 101.21 | 102.75 | 99.01 | 102.75 | 13,500 |
FFBL | 38.17 | 38.3 | 38 | 38.14 | 711,500 |
FFBL-NOV | 38.45 | 38.15 | 38.1 | 38.1 | 2,000 |
FFC | 107.66 | 108.5 | 107.7 | 108.28 | 1,266,500 |
FFC-CDEC | 109.95 | 0 | 0 | 110.46 | 0 |
FFC-CJAN | 111.31 | 0 | 0 | 111.83 | 0 |
FFC-CNOV | 108.86 | 0 | 0 | 109.37 | 0 |
FFC-NOV | 108.19 | 108.6 | 107.75 | 108.43 | 137,500 |
FHAM | 8.74 | 8.61 | 8.6 | 8.6 | 10,000 |
FHBM | 9.05 | 8.9 | 8.75 | 8.82 | 33,500 |
FIBLM | 2.24 | 2 | 1.33 | 2 | 32,000 |
FLYNG | 3.62 | 3.66 | 3.5 | 3.66 | 61,500 |
FNEL | 3.6 | 3.69 | 3.52 | 3.61 | 43,500 |
FNELR1 | 0.56 | 0.7 | 0.46 | 0.47 | 1,131,500 |
FPJM | 1.65 | 1.65 | 1.65 | 1.65 | 1,000 |
FPRM | 15.5 | 15.5 | 15.2 | 15.23 | 1,500 |
FUDLM | 9.83 | 10.15 | 9.6 | 10.03 | 135,000 |
GADT | 144.08 | 145.9 | 144 | 145.23 | 21,500 |
GAIL | 4.69 | 4.95 | 4.5 | 4.79 | 2,000 |
GASF | 7.44 | 7.45 | 7.32 | 7.4 | 58,000 |
GFIL | 8.05 | 8.7 | 7.75 | 8.7 | 1,500 |
GGL | 23.5 | 23.5 | 22.75 | 23 | 52,000 |
GHGL | 61 | 61.45 | 61 | 61.11 | 13,500 |
GHNI | 17.6 | 17.1 | 16.6 | 16.6 | 19,500 |
GHNL | 8.42 | 8.01 | 7.6 | 7.76 | 79,500 |
GLAT | 71.066 | 68.1108 | 68.1108 | 68.1108 | 0 |
GLAXO | 110.08 | 115.58 | 110 | 115.58 | 167,500 |
GLPL | 194.28 | 199.99 | 184.57 | 192.28 | 1,200 |
GRAYS | 35.01 | 34.75 | 34.75 | 34.75 | 1,000 |
GTYR | 41.5 | 42.4 | 41 | 41.73 | 38,500 |
GVGL | 14 | 13.8 | 13.75 | 13.75 | 1,000 |
GWLC | 10.26 | 11.26 | 11.2 | 11.26 | 9,500 |
HABSM | 28.52 | 29.25 | 28.5 | 29.08 | 18,000 |
HADC | 1.7 | 1.84 | 1.7 | 1.84 | 11,500 |
HAL | 27 | 26.8 | 25.75 | 26.54 | 8,000 |
HBL | 147.06 | 148.7 | 147.5 | 147.83 | 124,600 |
HCAR | 37.95 | 38 | 36.11 | 36.98 | 87,000 |
HICL | 14 | 13.85 | 13.85 | 13.85 | 2,000 |
HINO | 109.66 | 113.85 | 113.85 | 113.85 | 500 |
HINOON | 90 | 92.45 | 88.2 | 90.75 | 10,500 |
HIRAT | 15.34 | 15.94 | 14.34 | 15.09 | 37,000 |
HMB | 21.97 | 22.84 | 21.9 | 22.42 | 469,000 |
HMIM | 2.54 | 2.55 | 2.55 | 2.55 | 2,500 |
HSPI | 20.14 | 20.2 | 20.2 | 20.2 | 2,000 |
HUBC | 62.01 | 63.15 | 61.99 | 62.57 | 1,408,500 |
HUBC-NOV | 62.77 | 62.7 | 62.7 | 62.7 | 1,000 |
HUMNL | 65.22 | 67.84 | 61.96 | 62.01 | 37,500 |
HWQS | 7.1 | 7.25 | 7.25 | 7.25 | 500 |
IBFL | 65.03 | 68.27 | 61.78 | 67.05 | 50,500 |
IBLHL | 41.21 | 43.27 | 41.9 | 43.27 | 109,500 |
ICI | 164.86 | 169.95 | 164 | 167.38 | 5,300 |
ICIBL | 1.29 | 1.32 | 1.2 | 1.32 | 259,500 |
ICL | 35.5 | 36.5 | 36 | 36.5 | 12,500 |
IDEN | 3.33 | 3.92 | 3.75 | 3.92 | 7,500 |
IDRT | 12 | 11.2 | 11.2 | 11.2 | 500 |
IDYM | 1010 | 1030 | 1030 | 1030 | 50 |
IGIBL | 1.59 | 1.61 | 1.53 | 1.58 | 121,000 |
IGIIL | 128.67 | 129.95 | 126.25 | 129.79 | 5,000 |
ILTM | 837.7 | 799 | 799 | 799 | 150 |
INDU | 315 | 320 | 319.95 | 319.95 | 1,100 |
INIL | 40.48 | 41.45 | 40.51 | 41.29 | 23,500 |
ISIL | 206.89 | 210 | 207 | 208.6 | 600 |
ISL | 15.9 | 16 | 15.8 | 16 | 36,000 |
ISTM | 12.91 | 12.93 | 12.91 | 12.91 | 4,000 |
JATM | 5.75 | 5.95 | 5.95 | 5.95 | 500 |
JDMT | 68.25 | 71.66 | 71.66 | 71.66 | 1,500 |
JGICL | 71 | 71.5 | 69.9 | 69.9 | 1,500 |
JKSM | 22.88 | 22 | 22 | 22 | 500 |
JOPP | 11.31 | 11.8 | 10.99 | 11.8 | 19,500 |
JPGL | 2.2 | 2.29 | 2.07 | 2.27 | 82,500 |
JSBL | 3.55 | 3.59 | 3.4 | 3.43 | 1,571,000 |
JSCL | 7.57 | 7.67 | 7.3 | 7.46 | 8,366,000 |
JSGCL | 30.9 | 30.5 | 30.1 | 30.5 | 5,000 |
JSIL | 10.17 | 10.15 | 9.65 | 9.87 | 958,000 |
KAPCO | 59.49 | 60.1 | 59 | 60 | 139,500 |
KASBB | 1.81 | 1.86 | 1.71 | 1.84 | 524,500 |
KASBSL | 6.3 | 6.35 | 6.02 | 6.23 | 6,000 |
KESC | 5.23 | 5.3 | 5.06 | 5.2 | 1,386,000 |
KESCTFC2 | 100 | 102.25 | 102.25 | 100 | 2,600 |
KML | 13.04 | 13 | 13 | 13 | 1,000 |
KOHC | 78.65 | 79.6 | 77.5 | 79.41 | 378,000 |
KOHE | 31.8 | 32.01 | 31.8 | 32 | 118,000 |
KOHTM | 12.5 | 12.12 | 12.1 | 12.11 | 6,000 |
KOIL | 2.45 | 2.55 | 2.41 | 2.42 | 17,500 |
KOSM | 11.35 | 12 | 10.35 | 12 | 12,000 |
KSBP | 77.99 | 76.8 | 75.01 | 76.29 | 3,500 |
KTML | 18.66 | 18.79 | 18 | 18.37 | 31,000 |
LIBM | 260 | 260 | 260 | 260 | 100 |
LOTCHEM | 6.81 | 6.88 | 6.7 | 6.8 | 305,500 |
LPCL | 6.93 | 6.98 | 6.75 | 6.82 | 2,418,000 |
LPL | 18.05 | 18.15 | 18.05 | 18.14 | 8,000 |
LUCK | 241.45 | 253.5 | 240 | 251.73 | 1,455,600 |
MACFL | 20 | 19.89 | 19 | 19 | 31,500 |
MARI | 158.84 | 162.5 | 157 | 161.4 | 606,800 |
MCB | 271.1 | 283.99 | 268.5 | 281.31 | 1,224,900 |
MCB-NOV | 270.43 | 281.99 | 267.56 | 280.45 | 171,000 |
MCBAH | 16.49 | 15.5 | 15.5 | 15.5 | 1,000 |
MDTL | 2.82 | 2.84 | 2.73 | 2.75 | 224,500 |
MEBL | 37.99 | 37.99 | 37.5 | 37.76 | 13,500 |
MEHT | 115.18 | 115 | 115 | 115 | 500 |
MERIT | 14.42 | 15.42 | 13.6 | 14.41 | 100,000 |
MFFL | 456.67 | 474.9 | 465 | 468.29 | 600 |
MFTM | 2.32 | 2.43 | 2.21 | 2.25 | 3,000 |
MIRKS | 42.87 | 42.4329 | 42.4329 | 42.4329 | 0 |
MLCF | 21.36 | 22.35 | 21.05 | 22.09 | 4,964,500 |
MODAM | 1.52 | 1.5 | 1.5 | 1.5 | 42,500 |
MQTM | 20.65 | 21 | 21 | 21 | 5,500 |
MRNS | 66.16 | 65.99 | 65 | 65 | 2,500 |
MSCL | 16.3875 | 16.2257 | 16.2257 | 16.2257 | 0 |
MSOT | 25.89 | 27.18 | 26.5 | 27.17 | 176,000 |
MTL | 449.63 | 452.5 | 449 | 452.01 | 17,900 |
MUREB | 307.44 | 318 | 306.5 | 317.07 | 3,500 |
MWMP | 2.83 | 2.73 | 2.72 | 2.73 | 1,500 |
NAGC | 79.8 | 75.85 | 75.85 | 75.85 | 3,000 |
NATF | 316 | 331 | 317 | 327.85 | 7,600 |
NBP | 48.22 | 49.49 | 47.75 | 49.33 | 2,758,000 |
NCL | 48.76 | 51.18 | 47.25 | 50.85 | 3,689,000 |
NCL-NOV | 48.86 | 51.25 | 47.4 | 51.11 | 1,477,500 |
NCPL | 33.77 | 35.45 | 34 | 35 | 2,480,000 |
NESTLE | 6945.75 | 7100 | 6825 | 7043.75 | 2,220 |
NETSOL | 36.67 | 37.7 | 35.5 | 37.11 | 641,000 |
NEXT | 3.51 | 3.99 | 3.99 | 3.99 | 500 |
NIB | 2.25 | 2.28 | 2.22 | 2.26 | 4,326,500 |
NICL | 6.58 | 6.98 | 6.6 | 6.79 | 569,000 |
NML | 90.57 | 92.84 | 89.82 | 92.49 | 907,700 |
NML-CDEC | 92.5 | 0 | 0 | 94.36 | 0 |
NML-CJAN | 93.64 | 0 | 0 | 95.52 | 0 |
NML-CNOV | 91.58 | 0 | 0 | 93.42 | 0 |
NML-NOV | 91.34 | 93.5 | 90.21 | 93.29 | 314,000 |
NPL | 29.45 | 30.1 | 29.4 | 29.86 | 2,143,000 |
NRL | 187.7 | 188 | 186 | 187.91 | 21,200 |
NSRM | 15.2773 | 16.27 | 16.27 | 16.27 | 0 |
OGDC | 260.12 | 271.79 | 260.5 | 269.72 | 874,600 |
OLPL | 23 | 23.15 | 22.51 | 23.15 | 3,000 |
OTSU | 40.5 | 40.95 | 40.89 | 40.95 | 3,000 |
PACE | 3.13 | 3.2 | 3.1 | 3.16 | 79,500 |
PAEL | 15.89 | 16.34 | 15.52 | 16.07 | 288,000 |
PAKD | 70.26 | 69.5 | 69 | 69 | 3,500 |
PAKRI | 24.45 | 25.14 | 24.35 | 25.01 | 910,500 |
PAKT | 315 | 325 | 321.9 | 325 | 2,600 |
PASL | 2.77 | 2.8 | 2.5 | 2.68 | 248,500 |
PGF | 21.24 | 21.5 | 21.25 | 21.5 | 32,000 |
PIAA | 6.95 | 7.35 | 6.8 | 7.27 | 2,071,500 |
PICT | 211.05 | 221.6 | 207 | 221.6 | 5,900 |
PIF | 9.64 | 9.75 | 9.55 | 9.75 | 31,000 |
PIL | 7.45 | 6.8 | 6.8 | 6.8 | 500 |
PIOC | 26.39 | 27 | 26 | 26.88 | 723,500 |
PKGI | 12.89 | 12 | 12 | 12 | 500 |
PKGP | 19.57 | 19.7 | 19.45 | 19.62 | 106,000 |
PKGS | 228.89 | 235 | 226.5 | 231.91 | 18,100 |
PMI | 1.69 | 1.64 | 1.6 | 1.63 | 30,000 |
PNGRS | 2.47 | 2.43 | 2.4 | 2.4 | 10,000 |
PNSC | 52.17 | 50 | 49.57 | 49.8 | 160,000 |
POAF | 9 | 9.5 | 9.5 | 9.5 | 2,000 |
POL | 456.88 | 479.72 | 458.01 | 478.03 | 610,150 |
POWER | 6.6 | 6.74 | 6.55 | 6.71 | 3,500 |
PPL | 203.18 | 204.9 | 200 | 204.18 | 1,584,100 |
PPP | 43.49 | 42.7 | 42.7 | 42.7 | 500 |
PPVC | 4.05 | 4.43 | 4.43 | 4.43 | 500 |
PRET | 147.72 | 143 | 143 | 147.72 | 100 |
PRL | 63.02 | 62.9 | 62.06 | 62.89 | 5,500 |
PRWM | 37.46 | 35.6 | 35.59 | 35.59 | 5,000 |
PSEL | 272 | 279.5 | 279.5 | 272 | 100 |
PSMC | 123.69 | 125 | 121.22 | 123.9 | 119,800 |
PSO | 271.97 | 277 | 266.6 | 275.46 | 1,844,700 |
PSO-NOV | 273.87 | 278.99 | 268.04 | 277.54 | 1,187,500 |
PTC | 26 | 26.84 | 25.8 | 26.67 | 6,049,500 |
PTC-NOV | 26.17 | 26.99 | 25.96 | 26.8 | 1,293,000 |
QUICE | 5.58 | 5.79 | 5.5 | 5.6 | 36,000 |
RCML | 52 | 54.6 | 52 | 54.6 | 5,500 |
REDCO | 3.42 | 3.8 | 3.03 | 3.67 | 4,500 |
REST | 30.94 | 29.4 | 29.4 | 29.4 | 0 |
RICL | 7.26 | 7.49 | 7.07 | 7.49 | 2,500 |
RUBY | 9.5 | 9.89 | 9.89 | 9.89 | 500 |
SAIF | 25.75 | 25.25 | 24.47 | 25.01 | 66,500 |
SALT | 152 | 145 | 145 | 152 | 100 |
SANE | 4.27 | 4.7 | 4.27 | 4.67 | 5,000 |
SARC | 5.25 | 4.76 | 4.76 | 4.76 | 2,000 |
SCBPL | 18.35 | 19.25 | 18.5 | 19 | 160,000 |
SCLL | 5.5 | 5.4 | 5.4 | 5.4 | 500 |
SCM | 14.7 | 14.41 | 14.21 | 14.38 | 3,000 |
SEARL | 78.18 | 82 | 78.55 | 81.51 | 83,000 |
SEL | 31 | 31 | 31 | 31 | 5,000 |
SEPCO | 2.15 | 2.25 | 2.11 | 2.22 | 183,000 |
SEPL | 52.2 | 53.85 | 52.5 | 52.99 | 9,000 |
SFAT | 12.61 | 11.61 | 11.61 | 11.61 | 1,000 |
SFL | 219.99 | 230 | 218 | 228.67 | 3,000 |
SGML | 19 | 19.05 | 18.75 | 19.02 | 7,500 |
SHEL | 138.68 | 140 | 138.11 | 139.96 | 15,700 |
SHEZ | 515 | 502 | 500 | 502 | 500 |
SHJS | 85.99 | 86 | 85.9 | 86 | 3,000 |
SHNI | 5.99 | 5.1 | 5.04 | 5.05 | 4,000 |
SHSML | 19.75 | 19.75 | 19 | 19.09 | 8,500 |
SIBL | 2.01 | 2.1 | 2.1 | 2.1 | 1,500 |
SIEM | 878.01 | 889 | 877 | 889 | 350 |
SILK | 2.13 | 2.18 | 2.08 | 2.18 | 564,500 |
SITC | 217 | 218 | 217.99 | 218 | 600 |
SKFL | 11.31 | 12 | 10.8 | 11.24 | 110,000 |
SKRS | 2.99 | 2.95 | 2.81 | 2.95 | 2,000 |
SLCL | 3.5 | 3 | 3 | 3 | 500 |
SLYT | 22.72 | 22.71 | 22 | 22.69 | 14,500 |
SMBL | 1.91 | 1.94 | 1.81 | 1.9 | 313,000 |
SMTM | 5.72 | 6.1 | 5.56 | 5.56 | 11,000 |
SNAI | 54.49 | 57.21 | 57.2 | 57.2 | 6,500 |
SNBL | 7.97 | 8.1 | 7.95 | 7.95 | 153,500 |
SNGP | 20.02 | 20.19 | 19.85 | 20.06 | 302,000 |
SNGP-CNOV | 20.24 | 0 | 0 | 20.26 | 0 |
SNGP-NOV | 20.25 | 21 | 20.17 | 20.4 | 54,000 |
SPL | 14.11 | 15.1 | 14.15 | 14.81 | 837,500 |
SPLC | 2.95 | 3 | 2.8 | 2.9 | 46,000 |
SRVI | 306.92 | 314 | 299.01 | 311.7 | 10,700 |
SSGC | 24.15 | 24.05 | 23.75 | 23.83 | 296,000 |
SSIC | 5 | 5.2 | 4.4 | 4.95 | 5,500 |
SSML | 8.17 | 8.38 | 7.6 | 8.18 | 72,500 |
STCL | 7.15 | 7.78 | 7.15 | 7.15 | 3,500 |
STPL | 7.9 | 7.98 | 7.7 | 7.98 | 10,500 |
SUTM | 190.01 | 199.51 | 199.51 | 199.51 | 200 |
TATM | 32 | 33.6 | 33.4 | 33.6 | 11,000 |
TCLTC | 35.5 | 34.4 | 34.4 | 34.4 | 500 |
TDIL | 9.49 | 9.59 | 9.59 | 9.59 | 500 |
TELE | 4.76 | 5.07 | 4.62 | 5.02 | 2,193,500 |
TGL | 21.65 | 21.9 | 20.57 | 21.08 | 551,500 |
THALL | 117.69 | 112 | 111.81 | 111.81 | 27,800 |
THAS | 8.9 | 9.9 | 9.9 | 9.9 | 500 |
TICL | 49.31 | 51.77 | 51.77 | 51.77 | 500 |
TMFBLTFC | 100 | 99.65 | 99.65 | 100 | 200 |
TPL | 7 | 7.25 | 6.94 | 7 | 12,000 |
TREET | 90.83 | 89.5 | 86.29 | 86.29 | 149,500 |
TREETR | 22.4083 | 21.29 | 21.29 | 21.29 | 1,000 |
TREI | 1.4 | 1.4 | 1.28 | 1.31 | 16,500 |
TRG | 8.39 | 8.41 | 8.18 | 8.35 | 829,500 |
TRIBL | 1.3 | 1.29 | 1.25 | 1.25 | 68,000 |
TRIPF | 163 | 166 | 159 | 165.03 | 16,500 |
TRPOL | 1.55 | 1.69 | 1.6 | 1.69 | 8,500 |
TRSM | 2.5 | 2.9 | 1.52 | 2.9 | 3,000 |
TSPL | 1.68 | 1.9 | 1.7 | 1.71 | 10,500 |
UBL | 120.82 | 124.15 | 120.1 | 123.17 | 2,125,000 |
UBL-CDEC | 123.39 | 0 | 0 | 125.65 | 0 |
UBL-CJAN | 124.91 | 0 | 0 | 127.21 | 0 |
UBL-CNOV | 122.17 | 0 | 0 | 124.41 | 0 |
UCAPM | 1.4 | 1.4 | 1.27 | 1.4 | 32,000 |
UDPL | 15.18 | 14.7 | 14.18 | 14.7 | 1,500 |
UNIC | 12.5 | 13.5 | 13.45 | 13.5 | 23,000 |
WAHN | 62.7 | 60 | 59.57 | 60 | 11,000 |
WTCL | 4.5 | 4.53 | 4.5 | 4.5 | 2,371,500 |
WTL | 2.34 | 2.5 | 2.29 | 2.4 | 2,211,500 |
WYETH | 4265.44 | 4450 | 4299.99 | 4439.6 | 960 |
YOUW | 3.82 | 3.83 | 3.1 | 3.73 | 12,500 |
Total Turnover | 129,496,530 | ||||
No comments:
Post a Comment